Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX FTSE Nordic Region ETF (NY: NORW )

27.43 +0.32 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.076 9.078 8.948 8.991 197,081 -0.02(-0.17%)
Jan 30, 2017 9.014 9.039 8.976 9.007 126,363 -0.10(-1.06%)
Jan 27, 2017 9.091 9.145 9.084 9.103 47,264 -0.01(-0.13%)
Jan 26, 2017 9.091 9.148 9.091 9.115 61,499 -0.03(-0.34%)
Jan 25, 2017 9.099 9.145 9.099 9.145 45,282 +0.08(+0.94%)
Jan 24, 2017 8.999 9.068 8.999 9.061 94,397 +0.08(+0.87%)
Jan 23, 2017 8.899 8.991 8.899 8.982 89,823 +0.04(+0.42%)
Jan 20, 2017 8.906 8.976 8.904 8.945 56,562 +0.11(+1.22%)
Jan 19, 2017 8.853 8.860 8.814 8.837 205,075 +0.05(+0.61%)
Jan 18, 2017 8.783 8.837 8.763 8.783 63,654 +0.02(+0.18%)
Jan 17, 2017 8.776 8.783 8.745 8.768 84,054 -0.05(-0.52%)
Jan 13, 2017 8.814 8.814 8.814 0 +0.02(+0.26%)
Jan 12, 2017 8.822 8.822 8.751 8.791 44,429 +0.08(+0.88%)
Jan 11, 2017 8.629 8.731 8.606 8.714 1,017,660 +0.08(+0.89%)
Jan 10, 2017 8.626 8.668 8.607 8.637 88,404 -0.04(-0.44%)
Jan 09, 2017 8.683 8.698 8.647 8.675 120,710 -0.10(-1.14%)
Jan 06, 2017 8.799 8.808 8.776 8.776 98,122 -0.05(-0.61%)
Jan 05, 2017 8.729 8.832 8.722 8.829 46,146 +0.15(+1.69%)
Jan 04, 2017 8.652 8.720 8.637 8.683 61,488 +0.07(+0.80%)
Jan 03, 2017 8.675 8.675 8.561 8.614 134,405 +0.11(+1.27%)
Dec 30, 2016 8.506 8.506 8.506 0 +0.00(+0.00%)
Dec 29, 2016 8.498 8.521 8.491 8.506 75,379 +0.07(+0.78%)
Dec 28, 2016 8.441 8.463 8.400 8.440 29,509 +0.02(+0.25%)
Dec 27, 2016 8.427 8.463 8.419 8.419 35,192 +0.02(+0.27%)
Dec 23, 2016 8.397 8.397 8.397 0 +0.06(+0.70%)
Dec 22, 2016 8.360 8.375 8.337 8.338 123,972 -0.04(-0.43%)
Dec 21, 2016 8.413 8.434 8.375 8.375 43,012 -0.01(-0.09%)
Dec 20, 2016 8.337 8.404 8.330 8.382 25,663 +0.01(+0.08%)
Dec 19, 2016 8.418 8.449 8.375 8.375 32,810 -0.04(-0.44%)
Dec 16, 2016 8.412 8.438 8.404 8.412 24,827 -0.01(-0.09%)
Dec 15, 2016 8.397 8.449 8.367 8.419 254,452 -0.07(-0.88%)
Dec 14, 2016 8.644 8.674 8.479 8.494 77,980 -0.26(-2.99%)
Dec 13, 2016 8.748 8.794 8.719 8.756 651,303 +0.04(+0.52%)
Dec 12, 2016 8.749 8.786 8.696 8.711 63,771 +0.06(+0.69%)
Dec 09, 2016 8.636 8.659 8.599 8.651 113,260 +0.01(+0.12%)
Dec 08, 2016 8.584 8.666 8.577 8.641 133,746 +0.03(+0.40%)
Dec 07, 2016 8.562 8.644 8.524 8.607 112,800 +0.07(+0.88%)
Dec 06, 2016 8.449 8.532 8.435 8.532 25,386 +0.04(+0.53%)
Dec 05, 2016 8.472 8.524 8.464 8.487 100,409 +0.14(+1.70%)
Dec 02, 2016 8.337 8.382 8.322 8.345 83,317 +0.00(+0.00%)
Dec 01, 2016 8.389 8.404 8.345 8.345 52,504 +0.11(+1.36%)
Nov 30, 2016 8.247 8.284 8.217 8.232 76,533 +0.13(+1.66%)
Nov 29, 2016 8.098 8.125 8.045 8.098 47,849 -0.04(-0.46%)
Nov 28, 2016 8.143 8.165 8.113 8.135 35,266 -0.07(-0.82%)
Nov 25, 2016 8.210 8.210 8.202 8.202 25,080 +0.05(+0.64%)
Nov 23, 2016 8.150 8.150 8.150 0 -0.07(-0.82%)
Nov 22, 2016 8.195 8.230 8.172 8.217 40,170 +0.05(+0.60%)
Nov 21, 2016 8.147 8.172 8.143 8.169 83,767 +0.15(+1.82%)
Nov 18, 2016 8.065 8.068 8.023 8.023 42,265 -0.07(-0.83%)
Nov 17, 2016 8.168 8.168 8.083 8.090 63,748 +0.01(+0.09%)
Nov 16, 2016 8.075 8.157 8.064 8.083 46,217 -0.11(-1.37%)
Nov 15, 2016 8.113 8.214 8.113 8.195 94,962 +0.18(+2.31%)
Nov 14, 2016 8.008 8.011 7.955 8.010 64,496 -0.10(-1.26%)
Nov 11, 2016 8.128 8.133 8.053 8.113 47,839 -0.08(-1.00%)
Nov 10, 2016 8.232 8.270 8.143 8.195 34,799 -0.07(-0.90%)
Nov 09, 2016 8.165 8.312 8.143 8.270 253,242 -0.04(-0.49%)
Nov 08, 2016 8.247 8.322 8.247 8.311 66,356 +0.06(+0.77%)
Nov 07, 2016 8.180 8.270 8.180 8.247 61,942 +0.07(+0.82%)
Nov 04, 2016 8.157 8.232 8.128 8.180 23,998 -0.02(-0.29%)
Nov 03, 2016 8.240 8.277 8.199 8.204 56,887 +0.04(+0.48%)
Nov 02, 2016 8.257 8.257 8.157 8.165 69,903 -0.12(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.